LVOVX Fund Historical Price Quotes NMFQS:LVOVX
Mid-Cap Blend | Lord Abbett
$22.08
↑
$0.12 (0.55%)
Last Updated: Aug 13, 2026
LVOVX Historical Data
You're viewing historical data for Lord Abbett Value Opportunities Fund Class R6 (LVOVX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2025-12-24 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2025-12-23 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2025-12-22 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2025-12-19 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2025-12-18 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2025-12-17 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2025-12-16 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2025-12-15 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2025-12-12 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2025-12-11 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2025-12-10 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2025-12-09 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2025-12-08 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2025-12-05 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2025-12-04 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2025-12-03 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2025-12-02 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2025-12-01 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2025-11-28 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2025-11-26 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2025-11-25 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2025-11-24 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2025-11-21 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2025-11-20 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2025-11-19 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2025-11-18 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2025-11-17 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2025-11-14 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2025-11-13 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2025-11-12 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2025-11-11 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2025-11-10 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2025-11-07 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2025-11-06 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2025-11-05 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2025-11-04 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2025-11-03 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2025-10-31 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2025-10-30 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2025-10-29 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2025-10-28 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2025-10-27 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2025-10-24 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2025-10-23 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-10-22 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |
| 2025-10-21 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2025-10-20 | $20.63 | $20.63 | $20.63 | $20.63 | 0 |
| 2025-10-17 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2025-10-16 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2025-10-15 | $20.49 | $20.49 | $20.49 | $20.49 | 0 |